Tevogen Bio Holdings Inc. (TVGN)
NASDAQ: TVGN · Real-Time Price · USD
0.7016
-0.0202 (-2.80%)
At close: Oct 17, 2025, 4:00 PM EDT
0.7080
+0.0064 (0.91%)
After-hours: Oct 17, 2025, 7:46 PM EDT
Tevogen Bio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.71 | 0.73 | 0.69 | 0.70 | 0.70 | -2.80% | 265,086 |
| Oct 16, 2025 | 0.76 | 0.78 | 0.71 | 0.72 | 0.72 | -4.36% | 321,719 |
| Oct 15, 2025 | 0.70 | 0.76 | 0.70 | 0.75 | 0.75 | 7.32% | 908,036 |
| Oct 14, 2025 | 0.71 | 0.71 | 0.68 | 0.70 | 0.70 | -1.71% | 290,930 |
| Oct 13, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | 0.04% | 410,384 |
| Oct 10, 2025 | 0.74 | 0.74 | 0.70 | 0.72 | 0.72 | -3.12% | 502,004 |
| Oct 9, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 1.96% | 279,260 |
| Oct 8, 2025 | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | -2.43% | 314,885 |
| Oct 7, 2025 | 0.64 | 0.76 | 0.64 | 0.74 | 0.74 | 14.35% | 1,093,037 |
| Oct 6, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -3.72% | 931,194 |
| Oct 3, 2025 | 0.76 | 0.79 | 0.65 | 0.67 | 0.67 | -13.54% | 1,760,235 |
| Oct 2, 2025 | 0.79 | 0.80 | 0.76 | 0.78 | 0.78 | -2.21% | 456,700 |
| Oct 1, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 1.49% | 262,332 |
| Sep 30, 2025 | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -0.29% | 208,769 |
| Sep 29, 2025 | 0.80 | 0.81 | 0.79 | 0.79 | 0.79 | -1.09% | 431,117 |
| Sep 26, 2025 | 0.80 | 0.80 | 0.76 | 0.80 | 0.80 | 1.44% | 301,987 |
| Sep 25, 2025 | 0.87 | 0.87 | 0.78 | 0.79 | 0.79 | 1.46% | 606,732 |
| Sep 24, 2025 | 0.80 | 0.81 | 0.76 | 0.77 | 0.77 | -3.29% | 264,411 |
| Sep 23, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -4.24% | 255,471 |
| Sep 22, 2025 | 0.76 | 0.84 | 0.76 | 0.84 | 0.84 | 10.15% | 653,495 |
| Sep 19, 2025 | 0.82 | 0.83 | 0.75 | 0.76 | 0.76 | -7.68% | 1,459,123 |
| Sep 18, 2025 | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | -2.20% | 497,737 |
| Sep 17, 2025 | 0.84 | 0.87 | 0.84 | 0.84 | 0.84 | -1.18% | 368,002 |
| Sep 16, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 0.94% | 193,489 |
| Sep 15, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -2.73% | 462,815 |
| Sep 12, 2025 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | -2.04% | 286,617 |
| Sep 11, 2025 | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | 1.28% | 313,142 |
| Sep 10, 2025 | 0.88 | 0.90 | 0.86 | 0.87 | 0.87 | -1.39% | 412,711 |
| Sep 9, 2025 | 0.87 | 0.93 | 0.86 | 0.88 | 0.88 | 0.64% | 950,744 |
| Sep 8, 2025 | 0.91 | 0.99 | 0.86 | 0.88 | 0.88 | 1.48% | 1,269,465 |
| Sep 5, 2025 | 0.86 | 0.91 | 0.86 | 0.87 | 0.87 | -1.47% | 547,503 |
| Sep 4, 2025 | 0.90 | 0.91 | 0.85 | 0.88 | 0.88 | -1.20% | 916,752 |
| Sep 3, 2025 | 0.88 | 0.92 | 0.88 | 0.89 | 0.89 | - | 323,524 |
| Sep 2, 2025 | 0.91 | 0.95 | 0.89 | 0.89 | 0.89 | -2.20% | 470,748 |
| Aug 29, 2025 | 0.90 | 0.93 | 0.89 | 0.91 | 0.91 | 0.82% | 401,691 |
| Aug 28, 2025 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -1.88% | 374,809 |
| Aug 27, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -0.12% | 405,529 |
| Aug 26, 2025 | 0.93 | 0.94 | 0.90 | 0.92 | 0.92 | 0.11% | 520,158 |
| Aug 25, 2025 | 0.93 | 0.96 | 0.90 | 0.92 | 0.92 | -1.75% | 473,244 |
| Aug 22, 2025 | 0.90 | 0.94 | 0.89 | 0.94 | 0.94 | 3.54% | 466,005 |
| Aug 21, 2025 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -1.60% | 223,952 |
| Aug 20, 2025 | 0.93 | 0.96 | 0.89 | 0.92 | 0.92 | -1.25% | 352,985 |
| Aug 19, 2025 | 0.97 | 0.97 | 0.91 | 0.93 | 0.93 | -3.43% | 603,170 |
| Aug 18, 2025 | 0.95 | 0.98 | 0.93 | 0.96 | 0.96 | 1.63% | 365,635 |
| Aug 15, 2025 | 0.97 | 0.99 | 0.94 | 0.95 | 0.95 | -3.23% | 738,661 |
| Aug 14, 2025 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -2.97% | 704,240 |
| Aug 13, 2025 | 0.96 | 1.10 | 0.94 | 1.01 | 1.01 | 4.94% | 1,403,050 |
| Aug 12, 2025 | 0.97 | 1.00 | 0.95 | 0.96 | 0.96 | -1.79% | 558,580 |
| Aug 11, 2025 | 0.90 | 1.02 | 0.87 | 0.98 | 0.98 | 8.83% | 2,498,498 |
| Aug 8, 2025 | 0.88 | 0.91 | 0.83 | 0.90 | 0.90 | 3.61% | 925,049 |